Guggenheim Shs S&P 500 Equal Weighted Index Fund $76.53

up +0.14


30/7/2014 02:29 PM  |  NYSEARCA : RSP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
5/18/201151.1151.6451.0051.57656,865
5/17/201150.9551.1450.6551.041,600,330
5/16/201151.3051.6951.0551.13483,798
5/13/201151.9351.9551.2851.43506,690
5/12/201151.4251.9451.1551.86534,462
5/11/201152.0252.0251.2751.52432,154
5/10/201151.7152.1551.6552.07638,010
5/9/201151.2951.6151.1751.50315,408
5/6/201151.5551.7951.0251.23396,058
5/5/201151.0451.5050.7951.02636,604
5/4/201151.6351.6351.0151.28721,174
5/3/201151.7851.9051.3951.65477,495
5/2/201152.2852.3351.8551.94737,086
4/29/201151.9952.0851.8752.04475,473
4/28/201151.7352.0051.7151.94552,449
4/27/201151.6451.8351.3651.76687,428
4/26/201151.2851.6251.2151.50755,740
4/25/201151.2051.2050.9251.09533,378
4/21/201151.2151.2150.9451.16449,434
4/20/201150.7550.9750.7350.882,456,300
4/19/201149.9750.1249.7950.09540,574
4/18/201149.8849.9549.4949.83595,834
4/15/201150.2250.5350.1250.46414,411
4/14/201149.7950.2049.6050.13581,669
4/13/201150.2850.3549.8650.07465,635
4/12/201150.1250.2249.8450.021,064,980
4/11/201150.6150.7750.2350.35347,982
4/8/201151.0751.1150.3550.55389,946
4/7/201150.9551.0950.6050.86838,949
4/6/201151.0351.1750.7650.97840,966
4/5/201150.6751.1050.6650.86497,782
4/4/201150.8850.9350.5650.731,284,280
4/1/201150.8050.9550.5950.72561,475
3/31/201150.4450.5750.3350.46413,133
3/30/201150.3850.5750.2550.50778,330
3/29/201149.6750.0549.4650.031,956,320
3/28/201150.0350.1049.6949.69912,963
3/25/201149.8250.1249.7149.89661,372
3/24/201149.4249.7749.1949.71450,292
3/23/201148.8549.3048.6149.18422,428
3/22/201149.2649.3048.9648.991,573,570
3/21/201149.1149.3249.0149.221,043,980
3/18/201148.9148.9148.3748.51805,378
3/17/201148.6148.7048.2148.42848,966
3/16/201148.5848.8047.5647.902,190,100
3/15/201148.0048.9947.7148.712,528,290
3/14/201149.1049.3748.8049.16988,511
3/11/201148.8249.6248.8249.471,238,510
3/10/201149.5049.5048.9849.01856,945
3/9/201150.0250.1249.6449.97468,607
3/8/201149.7350.2449.4250.062,026,140
3/7/201150.3550.3649.3049.60554,566
3/4/201150.4350.4349.7350.091,026,940
3/3/201150.0250.4749.9850.421,071,540
3/2/201149.3349.7449.2249.52726,765
3/1/201150.5050.5049.3449.37777,631
2/28/201150.2850.3349.9450.25809,105
2/25/201149.5150.0449.5150.01740,727
2/24/201149.2449.5648.8149.3215,598,900
2/23/201149.7449.8848.8849.30989,696
2/22/201150.4250.7849.6549.751,474,680
2/18/201150.8951.0550.7950.95599,656
2/17/201150.4450.9450.4450.89949,784
2/16/201150.4750.7250.4150.65718,114
2/15/201150.3250.3450.1050.241,625,160
2/14/201150.4050.4350.2350.42668,730
2/11/201149.8450.3949.7450.34570,005
2/10/201149.5950.0349.5049.95653,109
2/9/201149.8349.9549.6049.81537,081
2/8/201149.7949.9449.5849.93667,945
2/7/201149.5549.9049.5049.721,141,300
2/4/201149.3049.4449.0349.40669,084
2/3/201148.9749.2148.6349.17612,128
2/2/201148.9049.0848.8448.91449,276
2/1/201148.6349.0948.5849.00579,337
1/31/201147.9848.3847.9848.31678,527
1/28/201148.8648.9647.8347.87988,609
1/27/201148.6448.8948.6048.841,237,720
1/26/201148.3648.7148.3348.61730,022
1/25/201148.2148.3047.8948.25502,684
1/24/201147.9948.3647.9448.28649,051
1/21/201148.2848.3747.9447.97470,276
1/20/201147.9248.0747.6047.961,002,900
1/19/201148.6948.6947.9248.06518,555
1/18/201148.5848.7348.5048.70510,367
1/14/201148.1748.5648.1048.49598,875
1/13/201148.3148.3448.1048.21618,504
1/12/201148.1548.3148.0348.27493,728
1/11/201147.8447.9447.6347.831,179,170
1/10/201147.4347.6847.2247.60716,345
1/7/201147.8347.9147.2447.621,046,170
1/6/201147.9247.9247.6047.71487,345
1/5/201147.4047.8447.2947.81864,280
1/4/201147.9847.9847.2947.561,846,400
1/3/201147.7247.9947.6547.79950,083
12/31/201047.3047.3847.1647.31548,098
12/30/201047.3347.4247.2247.34420,710
12/29/201047.3947.4347.3247.322,191,890
12/28/201047.3047.3947.1547.30265,286
12/27/201047.1947.3247.0047.30454,150
Trading Center